Options Chain for ARIS WATER SOLUTIONS INC CLASS A COM (ARIS) - $24.87 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.50 | 26.30 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 19.00 | 23.80 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 16.50 | 21.30 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 14.00 | 18.80 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 12.90 | 16.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 10.60 | 13.90 | 4.45 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 7.80 | 11.40 | 8.20 | 0.00 | 0.00% | 0 | 11 | 2.34 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 5.20 | 8.80 | 4.13 | 0.00 | 0.00% | 0 | 11 | 1.99 | 0.96 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 1.85 | 6.40 | 5.90 | +3.50 | +145.84% | 2 | 13 | 0.77 | 0.86 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 4.10 | 1.10 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.67 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 1 | 0.38 | 0.11 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.10 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.10 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.14 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.33 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 3.30 | 6.20 | % | 0 | 0 | 1.26 | -0.89 | 0.07 | -0.01 | 11/20/2024 4:00:00 PM EST |